33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 190000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 3 | 20250123 | 185900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20250123 | 185800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20250123 | 185700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20250123 | 185600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20250123 | 185500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20250123 | 185400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20250123 | 185300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20250123 | 185200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20250123 | 185100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20250123 | 185000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20250123 | 184900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20250123 | 184800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20250123 | 184700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20250123 | 184600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20250123 | 184500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20250123 | 184400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20250123 | 184300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20250123 | 184200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20250123 | 184100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20250123 | 184000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20250123 | 183900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20250123 | 183800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20250123 | 183700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20250123 | 183600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20250123 | 183500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20250123 | 183400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20250123 | 183300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20250123 | 183200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20250123 | 183100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20250123 | 183000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 33 | 20250123 | 182900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20250123 | 182800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20250123 | 182700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20250123 | 182600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20250123 | 182500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20250123 | 182400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20250123 | 182300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20250123 | 182200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20250123 | 182100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20250123 | 182000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20250123 | 181900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20250123 | 181800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20250123 | 181700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20250123 | 181600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20250123 | 181500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20250123 | 181400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20250123 | 181300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20250123 | 181200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20250123 | 181100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20250123 | 181000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20250123 | 180900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20250123 | 180800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20250123 | 180700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20250123 | 180600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20250123 | 180500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20250123 | 180400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20250123 | 180300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20250123 | 180200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20250123 | 180100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20250123 | 180000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 63 | 20250123 | 175900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20250123 | 175800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20250123 | 175700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20250123 | 175600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20250123 | 175500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20250123 | 175400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20250123 | 175300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20250123 | 175200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20250123 | 175100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20250123 | 175000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20250123 | 174900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20250123 | 174800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20250123 | 174700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20250123 | 174600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20250123 | 174500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20250123 | 174400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20250123 | 174300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20250123 | 174200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20250123 | 174100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20250123 | 174000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20250123 | 173900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20250123 | 173800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20250123 | 173700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20250123 | 173600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20250123 | 173500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20250123 | 173400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20250123 | 173300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20250123 | 173200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20250123 | 173100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20250123 | 173000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 93 | 20250123 | 172900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20250123 | 172800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20250123 | 172700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20250123 | 172600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20250123 | 172500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20250123 | 172400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20250123 | 172300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20250123 | 172200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20250123 | 172100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20250123 | 172000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20250123 | 171900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20250123 | 171800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20250123 | 171700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20250123 | 171600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20250123 | 171500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20250123 | 171400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20250123 | 171300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20250123 | 171200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20250123 | 171100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20250123 | 171000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20250123 | 170900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20250123 | 170800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20250123 | 170700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20250123 | 170600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20250123 | 170500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20250123 | 170400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20250123 | 170300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20250123 | 170200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20250123 | 170100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20250123 | 170000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 123 | 20250123 | 165900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20250123 | 165800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20250123 | 165700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20250123 | 165600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20250123 | 165500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20250123 | 165400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20250123 | 165300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20250123 | 165200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20250123 | 165100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20250123 | 165000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20250123 | 164900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20250123 | 164800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20250123 | 164700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20250123 | 164600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20250123 | 164500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20250123 | 164400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20250123 | 164300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20250123 | 164200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20250123 | 164100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20250123 | 164000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20250123 | 163900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20250123 | 163800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20250123 | 163700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20250123 | 163600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20250123 | 163500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20250123 | 163400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20250123 | 163300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20250123 | 163200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20250123 | 163100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20250123 | 163000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 153 | 20250123 | 162900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20250123 | 162800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20250123 | 162700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20250123 | 162600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20250123 | 162500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20250123 | 162400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20250123 | 162300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20250123 | 162200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20250123 | 162100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20250123 | 162000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20250123 | 161900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20250123 | 161800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20250123 | 161700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20250123 | 161600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20250123 | 161500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20250123 | 161400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20250123 | 161300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20250123 | 161200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20250123 | 161100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20250123 | 161000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20250123 | 160900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20250123 | 160800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20250123 | 160700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20250123 | 160600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20250123 | 160500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20250123 | 160400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20250123 | 160300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20250123 | 160200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20250123 | 160100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20250123 | 160000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 5978 |
| 183 | 20250123 | 155900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20250123 | 155800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20250123 | 155700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20250123 | 155600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20250123 | 155500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20250123 | 155400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20250123 | 155300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20250123 | 155200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20250123 | 155100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20250123 | 155000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20250123 | 154900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20250123 | 154800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20250123 | 154700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20250123 | 154600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20250123 | 154500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20250123 | 154400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20250123 | 154300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20250123 | 154200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20250123 | 154100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20250123 | 154000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20250123 | 153900 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20250123 | 153800 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20250123 | 153700 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20250123 | 153600 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20250123 | 153500 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20250123 | 153400 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20250123 | 153300 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20250123 | 153200 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20250123 | 153100 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20250123 | 153000 | 15390653650 | 21200 | 21200 | 21200 | 21200 | 11956 |
| 213 | 20250123 | 152900 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20250123 | 152800 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20250123 | 152700 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20250123 | 152600 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20250123 | 152500 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20250123 | 152400 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20250123 | 152300 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20250123 | 152200 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20250123 | 152100 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20250123 | 152000 | 15263920050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20250123 | 151900 | 15263920050 | 21200 | 21150 | 21200 | 21100 | 1452 |
| 224 | 20250123 | 151800 | 15233209900 | 21100 | 21150 | 21200 | 21000 | 7526 |
| 225 | 20250123 | 151700 | 15074632350 | 21200 | 21200 | 21200 | 21150 | 425 |
| 226 | 20250123 | 151600 | 15065633100 | 21200 | 21200 | 21200 | 21150 | 121 |
| 227 | 20250123 | 151500 | 15063069600 | 21200 | 21100 | 21200 | 21100 | 213 |
| 228 | 20250123 | 151400 | 15058571350 | 21150 | 21150 | 21150 | 21100 | 329 |
| 229 | 20250123 | 151300 | 15051614950 | 21100 | 21100 | 21200 | 21100 | 1204 |
| 230 | 20250123 | 151200 | 15026203450 | 21150 | 21150 | 21150 | 21050 | 5949 |
| 231 | 20250123 | 151100 | 14900886550 | 21100 | 21100 | 21100 | 21050 | 1614 |
| 232 | 20250123 | 151000 | 14866878950 | 21100 | 21200 | 21200 | 21100 | 3489 |
| 233 | 20250123 | 150900 | 14793159300 | 21200 | 21200 | 21200 | 21150 | 1843 |
| 234 | 20250123 | 150800 | 14754163100 | 21200 | 21150 | 21200 | 21150 | 572 |
| 235 | 20250123 | 150700 | 14742055250 | 21250 | 21150 | 21250 | 21150 | 1433 |
| 236 | 20250123 | 150600 | 14711663350 | 21150 | 21200 | 21250 | 21150 | 725 |
| 237 | 20250123 | 150500 | 14696290900 | 21250 | 21200 | 21300 | 21150 | 2148 |
| 238 | 20250123 | 150400 | 14650662750 | 21150 | 21200 | 21200 | 21150 | 636 |
| 239 | 20250123 | 150300 | 14637197000 | 21200 | 21200 | 21200 | 21150 | 744 |
| 240 | 20250123 | 150200 | 14621436700 | 21200 | 21250 | 21250 | 21200 | 1462 |
| 241 | 20250123 | 150100 | 14590428050 | 21250 | 21200 | 21250 | 21200 | 371 |
| 242 | 20250123 | 150000 | 14582551650 | 21250 | 21250 | 21250 | 21150 | 1425 |
| 243 | 20250123 | 145900 | 14552326350 | 21250 | 21250 | 21300 | 21200 | 622 |
| 244 | 20250123 | 145800 | 14539113150 | 21250 | 21250 | 21250 | 21200 | 468 |
| 245 | 20250123 | 145700 | 14529173700 | 21200 | 21200 | 21250 | 21150 | 576 |
| 246 | 20250123 | 145600 | 14516963950 | 21200 | 21200 | 21250 | 21150 | 551 |
| 247 | 20250123 | 145500 | 14505281250 | 21150 | 21200 | 21250 | 21150 | 454 |
| 248 | 20250123 | 145400 | 14495650850 | 21200 | 21200 | 21250 | 21200 | 1077 |
| 249 | 20250123 | 145300 | 14472798050 | 21250 | 21150 | 21250 | 21150 | 1185 |
| 250 | 20250123 | 145200 | 14447677850 | 21200 | 21200 | 21250 | 21150 | 1409 |
| 251 | 20250123 | 145100 | 14417803650 | 21200 | 21200 | 21250 | 21200 | 491 |
| 252 | 20250123 | 145000 | 14407384450 | 21200 | 21250 | 21250 | 21150 | 901 |
| 253 | 20250123 | 144900 | 14388271000 | 21250 | 21150 | 21250 | 21150 | 710 |
| 254 | 20250123 | 144800 | 14373205900 | 21200 | 21200 | 21250 | 21200 | 496 |
| 255 | 20250123 | 144700 | 14362689950 | 21200 | 21250 | 21250 | 21200 | 1815 |
| 256 | 20250123 | 144600 | 14324188850 | 21250 | 21200 | 21250 | 21200 | 445 |
| 257 | 20250123 | 144500 | 14314743600 | 21150 | 21200 | 21250 | 21150 | 858 |
| 258 | 20250123 | 144400 | 14296559350 | 21200 | 21250 | 21250 | 21200 | 1589 |
| 259 | 20250123 | 144300 | 14262867300 | 21250 | 21250 | 21250 | 21200 | 501 |
| 260 | 20250123 | 144200 | 14252223600 | 21200 | 21250 | 21250 | 21200 | 831 |
| 261 | 20250123 | 144100 | 14234583250 | 21250 | 21200 | 21250 | 21200 | 427 |
| 262 | 20250123 | 144000 | 14225520000 | 21200 | 21250 | 21250 | 21200 | 764 |
| 263 | 20250123 | 143900 | 14209295750 | 21250 | 21250 | 21250 | 21200 | 640 |
| 264 | 20250123 | 143800 | 14195698300 | 21250 | 21250 | 21250 | 21200 | 709 |
| 265 | 20250123 | 143700 | 14180641850 | 21250 | 21200 | 21250 | 21150 | 1999 |
| 266 | 20250123 | 143600 | 14138259750 | 21200 | 21200 | 21250 | 21150 | 674 |
| 267 | 20250123 | 143500 | 14123969450 | 21200 | 21250 | 21250 | 21150 | 518 |
| 268 | 20250123 | 143400 | 14112982700 | 21250 | 21250 | 21250 | 21200 | 693 |
| 269 | 20250123 | 143300 | 14098282300 | 21250 | 21250 | 21250 | 21200 | 431 |
| 270 | 20250123 | 143200 | 14089125800 | 21250 | 21200 | 21250 | 21150 | 991 |
| 271 | 20250123 | 143100 | 14068120250 | 21200 | 21200 | 21200 | 21150 | 577 |
| 272 | 20250123 | 143000 | 14055890400 | 21200 | 21250 | 21250 | 21200 | 1039 |
| 273 | 20250123 | 142900 | 14033858800 | 21250 | 21200 | 21250 | 21200 | 714 |
| 274 | 20250123 | 142800 | 14018701900 | 21250 | 21300 | 21300 | 21200 | 1077 |
| 275 | 20250123 | 142700 | 13995842550 | 21250 | 21300 | 21350 | 21250 | 677 |
| 276 | 20250123 | 142600 | 13981439800 | 21300 | 21300 | 21350 | 21250 | 487 |
| 277 | 20250123 | 142500 | 13971069100 | 21250 | 21300 | 21300 | 21250 | 507 |
| 278 | 20250123 | 142400 | 13960275450 | 21300 | 21300 | 21350 | 21300 | 502 |
| 279 | 20250123 | 142300 | 13949572800 | 21300 | 21300 | 21350 | 21250 | 824 |
| 280 | 20250123 | 142200 | 13932032350 | 21300 | 21250 | 21300 | 21250 | 747 |
| 281 | 20250123 | 142100 | 13916145100 | 21250 | 21250 | 21300 | 21200 | 848 |
| 282 | 20250123 | 142000 | 13898127900 | 21250 | 21200 | 21300 | 21200 | 510 |
| 283 | 20250123 | 141900 | 13887305000 | 21200 | 21250 | 21250 | 21200 | 392 |
| 284 | 20250123 | 141800 | 13878985050 | 21250 | 21300 | 21300 | 21200 | 473 |
| 285 | 20250123 | 141700 | 13868935850 | 21300 | 21250 | 21300 | 21200 | 463 |
| 286 | 20250123 | 141600 | 13859096450 | 21250 | 21250 | 21300 | 21250 | 301 |
| 287 | 20250123 | 141500 | 13852699150 | 21250 | 21200 | 21250 | 21200 | 397 |
| 288 | 20250123 | 141400 | 13844264550 | 21200 | 21250 | 21250 | 21200 | 307 |
| 289 | 20250123 | 141300 | 13837748100 | 21200 | 21250 | 21250 | 21200 | 457 |
| 290 | 20250123 | 141200 | 13828044050 | 21250 | 21250 | 21250 | 21200 | 335 |
| 291 | 20250123 | 141100 | 13820929600 | 21250 | 21200 | 21250 | 21200 | 300 |
| 292 | 20250123 | 141000 | 13814564700 | 21200 | 21200 | 21250 | 21100 | 658 |
| 293 | 20250123 | 140900 | 13800655800 | 21200 | 21200 | 21250 | 21200 | 494 |
| 294 | 20250123 | 140800 | 13790177600 | 21150 | 21150 | 21250 | 21150 | 355 |
| 295 | 20250123 | 140700 | 13782651950 | 21150 | 21150 | 21250 | 21100 | 478 |
| 296 | 20250123 | 140600 | 13772543450 | 21150 | 21150 | 21150 | 21100 | 417 |
| 297 | 20250123 | 140500 | 13763726550 | 21200 | 21250 | 21250 | 21200 | 915 |
| 298 | 20250123 | 140400 | 13744320050 | 21250 | 21250 | 21300 | 21250 | 355 |
| 299 | 20250123 | 140300 | 13736774700 | 21250 | 21300 | 21350 | 21200 | 929 |
| 300 | 20250123 | 140200 | 13717007000 | 21300 | 21250 | 21300 | 21250 | 994 |
| 301 | 20250123 | 140100 | 13695871100 | 21200 | 21200 | 21250 | 21200 | 951 |
| 302 | 20250123 | 140000 | 13675701050 | 21250 | 21200 | 21250 | 21150 | 1031 |
| 303 | 20250123 | 135900 | 13653829400 | 21200 | 21200 | 21200 | 21150 | 1794 |
| 304 | 20250123 | 135800 | 13615806450 | 21150 | 21150 | 21200 | 21150 | 1405 |
| 305 | 20250123 | 135700 | 13586060000 | 21100 | 21150 | 21200 | 21100 | 1177 |
| 306 | 20250123 | 135600 | 13561195900 | 21150 | 21150 | 21200 | 21100 | 1057 |
| 307 | 20250123 | 135500 | 13538847750 | 21150 | 21150 | 21150 | 21100 | 701 |
| 308 | 20250123 | 135400 | 13524023900 | 21150 | 21050 | 21150 | 21050 | 762 |
| 309 | 20250123 | 135300 | 13507931500 | 21100 | 21150 | 21200 | 21050 | 2050 |
| 310 | 20250123 | 135200 | 13464693150 | 21150 | 21150 | 21200 | 21100 | 2387 |
| 311 | 20250123 | 135100 | 13414285600 | 21100 | 21200 | 21200 | 21100 | 1075 |
| 312 | 20250123 | 135000 | 13391549150 | 21200 | 21150 | 21200 | 21100 | 951 |
| 313 | 20250123 | 134900 | 13371439500 | 21150 | 21200 | 21200 | 21100 | 1634 |
| 314 | 20250123 | 134800 | 13336875550 | 21200 | 21100 | 21200 | 21100 | 1628 |
| 315 | 20250123 | 134700 | 13302454150 | 21150 | 21150 | 21150 | 21100 | 975 |
| 316 | 20250123 | 134600 | 13281841400 | 21150 | 21150 | 21150 | 21100 | 1215 |
| 317 | 20250123 | 134500 | 13256153200 | 21150 | 21150 | 21150 | 21100 | 689 |
| 318 | 20250123 | 134400 | 13241583400 | 21150 | 21150 | 21200 | 21100 | 1436 |
| 319 | 20250123 | 134300 | 13211227000 | 21200 | 21150 | 21200 | 21100 | 825 |
| 320 | 20250123 | 134200 | 13193785750 | 21150 | 21150 | 21150 | 21100 | 854 |
| 321 | 20250123 | 134100 | 13175737400 | 21150 | 21200 | 21200 | 21150 | 567 |
| 322 | 20250123 | 134000 | 13163741700 | 21200 | 21200 | 21200 | 21150 | 1047 |
| 323 | 20250123 | 133900 | 13141579700 | 21200 | 21100 | 21200 | 21100 | 603 |
| 324 | 20250123 | 133800 | 13128833250 | 21150 | 21200 | 21200 | 21100 | 892 |
| 325 | 20250123 | 133700 | 13109982950 | 21150 | 21200 | 21200 | 21100 | 738 |
| 326 | 20250123 | 133600 | 13094358500 | 21200 | 21100 | 21200 | 21100 | 1009 |
| 327 | 20250123 | 133500 | 13073002550 | 21100 | 21150 | 21250 | 21100 | 925 |
| 328 | 20250123 | 133400 | 13053435200 | 21150 | 21250 | 21250 | 21150 | 1730 |
| 329 | 20250123 | 133300 | 13016789100 | 21250 | 21250 | 21250 | 21250 | 487 |
| 330 | 20250123 | 133200 | 13006440350 | 21250 | 21250 | 21300 | 21200 | 773 |
| 331 | 20250123 | 133100 | 12990027100 | 21250 | 21300 | 21300 | 21200 | 577 |
| 332 | 20250123 | 133000 | 12977757600 | 21300 | 21300 | 21350 | 21250 | 873 |
| 333 | 20250123 | 132900 | 12959167700 | 21300 | 21300 | 21300 | 21250 | 702 |
| 334 | 20250123 | 132800 | 12944224150 | 21250 | 21250 | 21300 | 21250 | 501 |
| 335 | 20250123 | 132700 | 12933566550 | 21250 | 21300 | 21300 | 21250 | 552 |
| 336 | 20250123 | 132600 | 12921812500 | 21300 | 21250 | 21300 | 21200 | 785 |
| 337 | 20250123 | 132500 | 12905115300 | 21300 | 21300 | 21300 | 21250 | 1955 |
| 338 | 20250123 | 132400 | 12863547050 | 21300 | 21350 | 21350 | 21300 | 1714 |
| 339 | 20250123 | 132300 | 12827014050 | 21350 | 21350 | 21400 | 21300 | 741 |
| 340 | 20250123 | 132200 | 12811187800 | 21350 | 21400 | 21450 | 21250 | 963 |
| 341 | 20250123 | 132100 | 12790636550 | 21400 | 21300 | 21450 | 21300 | 4344 |
| 342 | 20250123 | 132000 | 12697749450 | 21350 | 21300 | 21350 | 21300 | 930 |
| 343 | 20250123 | 131900 | 12677928950 | 21250 | 21300 | 21350 | 21250 | 680 |
| 344 | 20250123 | 131800 | 12663444950 | 21300 | 21300 | 21350 | 21250 | 962 |
| 345 | 20250123 | 131700 | 12642951700 | 21250 | 21350 | 21350 | 21200 | 807 |
| 346 | 20250123 | 131600 | 12625775350 | 21350 | 21350 | 21350 | 21300 | 776 |
| 347 | 20250123 | 131500 | 12609230050 | 21350 | 21350 | 21400 | 21300 | 795 |
| 348 | 20250123 | 131400 | 12592268950 | 21350 | 21350 | 21350 | 21200 | 980 |
| 349 | 20250123 | 131300 | 12571384750 | 21350 | 21300 | 21350 | 21300 | 590 |
| 350 | 20250123 | 131200 | 12558796150 | 21300 | 21300 | 21350 | 21300 | 812 |
| 351 | 20250123 | 131100 | 12541484300 | 21350 | 21300 | 21350 | 21200 | 1264 |
| 352 | 20250123 | 131000 | 12514565400 | 21350 | 21400 | 21400 | 21300 | 2137 |
| 353 | 20250123 | 130900 | 12468916400 | 21400 | 21450 | 21450 | 21350 | 1058 |
| 354 | 20250123 | 130800 | 12446271950 | 21400 | 21400 | 21450 | 21350 | 2676 |
| 355 | 20250123 | 130700 | 12389051150 | 21400 | 21350 | 21400 | 21350 | 1830 |
| 356 | 20250123 | 130600 | 12349917100 | 21350 | 21200 | 21350 | 21200 | 4650 |
| 357 | 20250123 | 130500 | 12250968200 | 21250 | 21150 | 21250 | 21100 | 1379 |
| 358 | 20250123 | 130400 | 12221794100 | 21150 | 21100 | 21150 | 21100 | 725 |
| 359 | 20250123 | 130300 | 12206477600 | 21050 | 21100 | 21150 | 21050 | 464 |
| 360 | 20250123 | 130200 | 12196692500 | 21100 | 21050 | 21100 | 21050 | 1715 |
| 361 | 20250123 | 130100 | 12160589950 | 21050 | 21000 | 21050 | 21000 | 1026 |
| 362 | 20250123 | 130000 | 12139042200 | 20950 | 20950 | 21000 | 20950 | 207 |
| 363 | 20250123 | 125900 | 12134698950 | 21000 | 21000 | 21000 | 20950 | 376 |
| 364 | 20250123 | 125800 | 12126809550 | 21000 | 21000 | 21000 | 20950 | 486 |
| 365 | 20250123 | 125700 | 12116619250 | 20950 | 20950 | 21000 | 20950 | 199 |
| 366 | 20250123 | 125600 | 12112447750 | 20950 | 21000 | 21000 | 20950 | 709 |
| 367 | 20250123 | 125500 | 12097563100 | 20950 | 20850 | 21000 | 20850 | 667 |
| 368 | 20250123 | 125400 | 12083628800 | 20900 | 20900 | 20900 | 20850 | 251 |
| 369 | 20250123 | 125300 | 12078383700 | 20900 | 20850 | 20900 | 20850 | 398 |
| 370 | 20250123 | 125200 | 12070077700 | 20900 | 20900 | 20900 | 20850 | 161 |
| 371 | 20250123 | 125100 | 12066714750 | 20900 | 20850 | 20900 | 20850 | 736 |
| 372 | 20250123 | 125000 | 12051364000 | 20850 | 20900 | 20900 | 20850 | 1033 |
| 373 | 20250123 | 124900 | 12029824650 | 20900 | 20900 | 20900 | 20850 | 130 |
| 374 | 20250123 | 124800 | 12027107850 | 20900 | 20800 | 20900 | 20800 | 312 |
| 375 | 20250123 | 124700 | 12020610450 | 20850 | 20900 | 20900 | 20800 | 273 |
| 376 | 20250123 | 124600 | 12014923550 | 20800 | 20950 | 20950 | 20800 | 2080 |
| 377 | 20250123 | 124500 | 11971596250 | 20950 | 20950 | 20950 | 20950 | 56 |
| 378 | 20250123 | 124400 | 11970423050 | 20950 | 20850 | 20950 | 20850 | 440 |
| 379 | 20250123 | 124300 | 11961230400 | 20850 | 20900 | 20900 | 20850 | 257 |
| 380 | 20250123 | 124200 | 11955861150 | 20900 | 20900 | 20900 | 20850 | 439 |
| 381 | 20250123 | 124100 | 11946704000 | 20900 | 20900 | 20900 | 20850 | 382 |
| 382 | 20250123 | 124000 | 11938735700 | 20900 | 20900 | 20900 | 20900 | 266 |
| 383 | 20250123 | 123900 | 11933176300 | 20900 | 20900 | 20900 | 20800 | 1742 |
| 384 | 20250123 | 123800 | 11896855300 | 20850 | 20900 | 20900 | 20850 | 1349 |
| 385 | 20250123 | 123700 | 11868727000 | 20900 | 20900 | 20900 | 20850 | 370 |
| 386 | 20250123 | 123600 | 11861010550 | 20900 | 20900 | 20950 | 20850 | 1670 |
| 387 | 20250123 | 123500 | 11826181650 | 20950 | 20900 | 20950 | 20850 | 1144 |
| 388 | 20250123 | 123400 | 11802273550 | 20900 | 20950 | 20950 | 20850 | 230 |
| 389 | 20250123 | 123300 | 11797475750 | 20950 | 20950 | 20950 | 20900 | 207 |
| 390 | 20250123 | 123200 | 11793145550 | 20900 | 20900 | 20900 | 20850 | 1398 |
| 391 | 20250123 | 123100 | 11763967100 | 20900 | 20900 | 20950 | 20900 | 2291 |
| 392 | 20250123 | 123000 | 11716077150 | 20950 | 20950 | 21000 | 20950 | 3689 |
| 393 | 20250123 | 122900 | 11638791150 | 21000 | 21000 | 21050 | 20950 | 225 |
| 394 | 20250123 | 122800 | 11634070150 | 21000 | 21050 | 21050 | 21000 | 332 |
| 395 | 20250123 | 122700 | 11627097900 | 21050 | 21050 | 21050 | 21000 | 219 |
| 396 | 20250123 | 122600 | 11622496950 | 21050 | 21050 | 21100 | 21050 | 242 |
| 397 | 20250123 | 122500 | 11617401950 | 21050 | 21050 | 21050 | 21000 | 1237 |
| 398 | 20250123 | 122400 | 11591418100 | 21050 | 21100 | 21100 | 21050 | 388 |
| 399 | 20250123 | 122300 | 11583249900 | 21150 | 21100 | 21150 | 21050 | 106 |
| 400 | 20250123 | 122200 | 11581010250 | 21100 | 21050 | 21100 | 21050 | 259 |
| 401 | 20250123 | 122100 | 11575552750 | 21050 | 21050 | 21050 | 21050 | 55 |
| 402 | 20250123 | 122000 | 11574395000 | 21000 | 21050 | 21050 | 21000 | 762 |
| 403 | 20250123 | 121900 | 11558370450 | 21000 | 21050 | 21050 | 21000 | 316 |
| 404 | 20250123 | 121800 | 11551725600 | 21050 | 21000 | 21050 | 21000 | 184 |
| 405 | 20250123 | 121700 | 11547860350 | 21050 | 21050 | 21050 | 21000 | 337 |
| 406 | 20250123 | 121600 | 11540766800 | 21050 | 21050 | 21050 | 21000 | 168 |
| 407 | 20250123 | 121500 | 11537231700 | 21050 | 21100 | 21100 | 21000 | 847 |
| 408 | 20250123 | 121400 | 11519404250 | 21100 | 21050 | 21100 | 21050 | 408 |
| 409 | 20250123 | 121300 | 11510813200 | 21100 | 21150 | 21150 | 21050 | 192 |
| 410 | 20250123 | 121200 | 11506765250 | 21100 | 21100 | 21150 | 21100 | 146 |
| 411 | 20250123 | 121100 | 11503682100 | 21100 | 21100 | 21100 | 21050 | 89 |
| 412 | 20250123 | 121000 | 11501804400 | 21050 | 21200 | 21200 | 21050 | 3814 |
| 413 | 20250123 | 120900 | 11421228300 | 21150 | 21200 | 21200 | 21150 | 203 |
| 414 | 20250123 | 120800 | 11416933150 | 21150 | 21150 | 21200 | 21150 | 74 |
| 415 | 20250123 | 120700 | 11415367800 | 21150 | 21150 | 21150 | 21100 | 651 |
| 416 | 20250123 | 120600 | 11401608550 | 21150 | 21200 | 21200 | 21100 | 269 |
| 417 | 20250123 | 120500 | 11395920900 | 21150 | 21150 | 21150 | 21100 | 813 |
| 418 | 20250123 | 120400 | 11378728650 | 21100 | 21150 | 21200 | 21100 | 73 |
| 419 | 20250123 | 120300 | 11377183650 | 21150 | 21150 | 21150 | 21100 | 332 |
| 420 | 20250123 | 120200 | 11370175100 | 21100 | 21150 | 21150 | 21100 | 193 |
| 421 | 20250123 | 120100 | 11366102300 | 21150 | 21150 | 21150 | 21100 | 1217 |
| 422 | 20250123 | 120000 | 11340370850 | 21100 | 21100 | 21150 | 21100 | 1640 |
| 423 | 20250123 | 115900 | 11305766100 | 21050 | 21050 | 21100 | 21050 | 212 |
| 424 | 20250123 | 115800 | 11301300650 | 21100 | 21050 | 21150 | 21050 | 47 |
| 425 | 20250123 | 115700 | 11300307950 | 21050 | 21100 | 21150 | 21050 | 928 |
| 426 | 20250123 | 115600 | 11280752150 | 21100 | 21050 | 21100 | 21050 | 338 |
| 427 | 20250123 | 115500 | 11273636300 | 21050 | 21050 | 21100 | 21050 | 184 |
| 428 | 20250123 | 115400 | 11269761000 | 21150 | 21100 | 21150 | 21000 | 1826 |
| 429 | 20250123 | 115300 | 11231306300 | 21100 | 21050 | 21100 | 21000 | 363 |
| 430 | 20250123 | 115200 | 11223669850 | 21050 | 21100 | 21100 | 21050 | 214 |
| 431 | 20250123 | 115100 | 11219164100 | 21100 | 21100 | 21100 | 21050 | 188 |
| 432 | 20250123 | 115000 | 11215202850 | 21100 | 21100 | 21100 | 21050 | 75 |
| 433 | 20250123 | 114900 | 11213620450 | 21050 | 21050 | 21050 | 21000 | 214 |
| 434 | 20250123 | 114800 | 11209115900 | 21100 | 21100 | 21100 | 21050 | 559 |
| 435 | 20250123 | 114700 | 11197345600 | 21100 | 21100 | 21100 | 21100 | 156 |
| 436 | 20250123 | 114600 | 11194054000 | 21050 | 21100 | 21100 | 21050 | 714 |
| 437 | 20250123 | 114500 | 11178999300 | 21100 | 21100 | 21100 | 21100 | 189 |
| 438 | 20250123 | 114400 | 11175011400 | 21100 | 21050 | 21100 | 20950 | 1913 |
| 439 | 20250123 | 114300 | 11134813000 | 21050 | 20950 | 21050 | 20950 | 484 |
| 440 | 20250123 | 114200 | 11124664250 | 20950 | 21000 | 21050 | 20950 | 3483 |
| 441 | 20250123 | 114100 | 11051561700 | 21000 | 21050 | 21050 | 21000 | 1204 |
| 442 | 20250123 | 114000 | 11026276100 | 21000 | 21250 | 21250 | 20950 | 22718 |
| 443 | 20250123 | 113900 | 10547924050 | 21300 | 21400 | 21400 | 21250 | 5355 |
| 444 | 20250123 | 113800 | 10434008800 | 21400 | 21350 | 21400 | 21350 | 233 |
| 445 | 20250123 | 113700 | 10429029350 | 21350 | 21400 | 21400 | 21350 | 300 |
| 446 | 20250123 | 113600 | 10422619550 | 21400 | 21400 | 21400 | 21350 | 220 |
| 447 | 20250123 | 113500 | 10417920600 | 21350 | 21350 | 21400 | 21300 | 5120 |
| 448 | 20250123 | 113400 | 10308609100 | 21350 | 21300 | 21350 | 21300 | 235 |
| 449 | 20250123 | 113300 | 10303601750 | 21350 | 21350 | 21350 | 21350 | 49 |
| 450 | 20250123 | 113200 | 10302555600 | 21350 | 21350 | 21350 | 21300 | 289 |
| 451 | 20250123 | 113100 | 10296398300 | 21350 | 21350 | 21350 | 21300 | 172 |
| 452 | 20250123 | 113000 | 10292731450 | 21350 | 21350 | 21350 | 21300 | 268 |
| 453 | 20250123 | 112900 | 10287021450 | 21300 | 21300 | 21350 | 21250 | 483 |
| 454 | 20250123 | 112800 | 10276735150 | 21350 | 21350 | 21350 | 21300 | 193 |
| 455 | 20250123 | 112700 | 10272620400 | 21350 | 21300 | 21350 | 21250 | 189 |
| 456 | 20250123 | 112600 | 10268593700 | 21300 | 21350 | 21350 | 21250 | 492 |
| 457 | 20250123 | 112500 | 10258117850 | 21300 | 21300 | 21350 | 21300 | 183 |
| 458 | 20250123 | 112400 | 10254215100 | 21350 | 21350 | 21350 | 21350 | 9 |
| 459 | 20250123 | 112300 | 10254022950 | 21300 | 21250 | 21350 | 21250 | 193 |
| 460 | 20250123 | 112200 | 10249917650 | 21300 | 21250 | 21300 | 21250 | 629 |
| 461 | 20250123 | 112100 | 10236539300 | 21250 | 21300 | 21300 | 21250 | 324 |
| 462 | 20250123 | 112000 | 10229645650 | 21300 | 21300 | 21300 | 21300 | 20 |
| 463 | 20250123 | 111900 | 10229219650 | 21300 | 21300 | 21300 | 21250 | 286 |
| 464 | 20250123 | 111800 | 10223137150 | 21250 | 21300 | 21300 | 21250 | 303 |
| 465 | 20250123 | 111700 | 10216696750 | 21300 | 21250 | 21300 | 21250 | 180 |
| 466 | 20250123 | 111600 | 10212871650 | 21250 | 21250 | 21250 | 21200 | 255 |
| 467 | 20250123 | 111500 | 10207459250 | 21250 | 21300 | 21300 | 21250 | 464 |
| 468 | 20250123 | 111400 | 10197593900 | 21300 | 21250 | 21300 | 21250 | 337 |
| 469 | 20250123 | 111300 | 10190425800 | 21250 | 21250 | 21250 | 21200 | 209 |
| 470 | 20250123 | 111200 | 10185992400 | 21250 | 21250 | 21250 | 21200 | 506 |
| 471 | 20250123 | 111100 | 10175254550 | 21300 | 21350 | 21350 | 21200 | 2106 |
| 472 | 20250123 | 111000 | 10130418550 | 21400 | 21350 | 21400 | 21350 | 285 |
| 473 | 20250123 | 110900 | 10124330650 | 21300 | 21350 | 21400 | 21300 | 480 |
| 474 | 20250123 | 110800 | 10114083800 | 21400 | 21450 | 21450 | 21350 | 366 |
| 475 | 20250123 | 110700 | 10106255750 | 21400 | 21350 | 21400 | 21350 | 330 |
| 476 | 20250123 | 110600 | 10099197850 | 21400 | 21400 | 21450 | 21350 | 272 |
| 477 | 20250123 | 110500 | 10093385300 | 21350 | 21350 | 21450 | 21350 | 4818 |
| 478 | 20250123 | 110400 | 9990506100 | 21350 | 21250 | 21350 | 21250 | 3456 |
| 479 | 20250123 | 110300 | 9916764700 | 21250 | 21250 | 21300 | 21250 | 1323 |
| 480 | 20250123 | 110200 | 9888598000 | 21250 | 21200 | 21250 | 21200 | 410 |
| 481 | 20250123 | 110100 | 9879903600 | 21200 | 21250 | 21300 | 21200 | 171 |
| 482 | 20250123 | 110000 | 9876271000 | 21250 | 21300 | 21300 | 21250 | 1002 |
| 483 | 20250123 | 105900 | 9854966900 | 21300 | 21250 | 21300 | 21250 | 300 |
| 484 | 20250123 | 105800 | 9848587650 | 21200 | 21250 | 21300 | 21200 | 494 |
| 485 | 20250123 | 105700 | 9838109100 | 21250 | 21250 | 21300 | 21200 | 544 |
| 486 | 20250123 | 105600 | 9826550650 | 21350 | 21350 | 21350 | 21300 | 452 |
| 487 | 20250123 | 105500 | 9816919350 | 21350 | 21300 | 21350 | 21200 | 1577 |
| 488 | 20250123 | 105400 | 9783303550 | 21300 | 21200 | 21300 | 21200 | 337 |
| 489 | 20250123 | 105300 | 9776135000 | 21200 | 21200 | 21300 | 21200 | 507 |
| 490 | 20250123 | 105200 | 9765369450 | 21250 | 21200 | 21350 | 21150 | 6350 |
| 491 | 20250123 | 105100 | 9630495200 | 21250 | 21400 | 21400 | 21250 | 5280 |
| 492 | 20250123 | 105000 | 9517990750 | 21400 | 21450 | 21450 | 21400 | 214 |
| 493 | 20250123 | 104900 | 9513407550 | 21350 | 21450 | 21450 | 21350 | 666 |
| 494 | 20250123 | 104800 | 9499142050 | 21500 | 21300 | 21500 | 21300 | 4168 |
| 495 | 20250123 | 104700 | 9409998900 | 21250 | 21300 | 21350 | 21250 | 115 |
| 496 | 20250123 | 104600 | 9407548050 | 21300 | 21350 | 21350 | 21250 | 209 |
| 497 | 20250123 | 104500 | 9403103350 | 21350 | 21350 | 21400 | 21300 | 1734 |
| 498 | 20250123 | 104400 | 9366119250 | 21400 | 21550 | 21550 | 21350 | 1461 |
| 499 | 20250123 | 104300 | 9334812900 | 21550 | 21550 | 21550 | 21500 | 129 |
| 500 | 20250123 | 104200 | 9332033650 | 21550 | 21500 | 21550 | 21450 | 480 |
| 501 | 20250123 | 104100 | 9321702400 | 21500 | 21500 | 21500 | 21450 | 521 |
| 502 | 20250123 | 104000 | 9310524150 | 21500 | 21550 | 21550 | 21500 | 163 |
| 503 | 20250123 | 103900 | 9307015150 | 21550 | 21550 | 21550 | 21500 | 31 |
| 504 | 20250123 | 103800 | 9306348250 | 21550 | 21600 | 21600 | 21500 | 399 |
| 505 | 20250123 | 103700 | 9297750050 | 21650 | 21550 | 21650 | 21550 | 922 |
| 506 | 20250123 | 103600 | 9277835600 | 21600 | 21650 | 21650 | 21550 | 185 |
| 507 | 20250123 | 103500 | 9273848150 | 21650 | 21600 | 21650 | 21550 | 196 |
| 508 | 20250123 | 103400 | 9269617300 | 21500 | 21550 | 21550 | 21500 | 363 |
| 509 | 20250123 | 103300 | 9261799500 | 21550 | 21550 | 21550 | 21500 | 302 |
| 510 | 20250123 | 103200 | 9255303150 | 21550 | 21550 | 21550 | 21500 | 213 |
| 511 | 20250123 | 103100 | 9250721000 | 21550 | 21550 | 21550 | 21500 | 295 |
| 512 | 20250123 | 103000 | 9244373000 | 21550 | 21500 | 21550 | 21500 | 296 |
| 513 | 20250123 | 102900 | 9237995600 | 21500 | 21500 | 21550 | 21450 | 853 |
| 514 | 20250123 | 102800 | 9219657250 | 21500 | 21500 | 21500 | 21450 | 431 |
| 515 | 20250123 | 102700 | 9210410750 | 21500 | 21500 | 21500 | 21450 | 725 |
| 516 | 20250123 | 102600 | 9194825150 | 21450 | 21450 | 21500 | 21450 | 310 |
| 517 | 20250123 | 102500 | 9188174700 | 21500 | 21450 | 21500 | 21450 | 68 |
| 518 | 20250123 | 102400 | 9186714600 | 21500 | 21500 | 21500 | 21450 | 1110 |
| 519 | 20250123 | 102300 | 9162893200 | 21500 | 21550 | 21550 | 21450 | 621 |
| 520 | 20250123 | 102200 | 9149550100 | 21500 | 21500 | 21550 | 21500 | 86 |
| 521 | 20250123 | 102100 | 9147700700 | 21450 | 21550 | 21550 | 21450 | 440 |
| 522 | 20250123 | 102000 | 9138262200 | 21550 | 21550 | 21600 | 21500 | 731 |
| 523 | 20250123 | 101900 | 9122540150 | 21550 | 21700 | 21700 | 21500 | 458 |
| 524 | 20250123 | 101800 | 9112668650 | 21700 | 21550 | 21700 | 21550 | 404 |
| 525 | 20250123 | 101700 | 9103930800 | 21550 | 21550 | 21550 | 21500 | 486 |
| 526 | 20250123 | 101600 | 9093475800 | 21550 | 21550 | 21600 | 21500 | 479 |
| 527 | 20250123 | 101500 | 9083171400 | 21600 | 21650 | 21650 | 21550 | 285 |
| 528 | 20250123 | 101400 | 9077011600 | 21650 | 21650 | 21650 | 21650 | 49 |
| 529 | 20250123 | 101300 | 9075950750 | 21550 | 21600 | 21650 | 21550 | 358 |
| 530 | 20250123 | 101200 | 9068225150 | 21500 | 21500 | 21500 | 21450 | 895 |
| 531 | 20250123 | 101100 | 9048989150 | 21500 | 21450 | 21500 | 21450 | 1553 |
| 532 | 20250123 | 101000 | 9015623900 | 21500 | 21450 | 21500 | 21450 | 62 |
| 533 | 20250123 | 100900 | 9014292900 | 21450 | 21450 | 21450 | 21400 | 175 |
| 534 | 20250123 | 100800 | 9010540000 | 21450 | 21350 | 21450 | 21300 | 418 |
| 535 | 20250123 | 100700 | 9001610600 | 21350 | 21450 | 21450 | 21350 | 1517 |
| 536 | 20250123 | 100600 | 8969182950 | 21450 | 21500 | 21500 | 21450 | 1801 |
| 537 | 20250123 | 100500 | 8930511300 | 21500 | 21550 | 21600 | 21450 | 529 |
| 538 | 20250123 | 100400 | 8919138250 | 21600 | 21650 | 21650 | 21500 | 632 |
| 539 | 20250123 | 100300 | 8905507050 | 21650 | 21650 | 21650 | 21550 | 1937 |
| 540 | 20250123 | 100200 | 8863609350 | 21700 | 21750 | 21850 | 21700 | 382 |
| 541 | 20250123 | 100100 | 8855305200 | 21700 | 21750 | 21850 | 21700 | 2436 |
| 542 | 20250123 | 100000 | 8802225850 | 21750 | 21750 | 21750 | 21700 | 369 |
| 543 | 20250123 | 095900 | 8794213500 | 21750 | 21700 | 21750 | 21650 | 895 |
| 544 | 20250123 | 095800 | 8774790950 | 21600 | 21650 | 21700 | 21600 | 2635 |
| 545 | 20250123 | 095700 | 8717761850 | 21500 | 21700 | 21700 | 21500 | 2388 |
| 546 | 20250123 | 095600 | 8666341200 | 21750 | 21800 | 21800 | 21700 | 731 |
| 547 | 20250123 | 095500 | 8650450950 | 21800 | 21650 | 21800 | 21600 | 3347 |
| 548 | 20250123 | 095400 | 8577782750 | 21650 | 21650 | 21650 | 21400 | 4103 |
| 549 | 20250123 | 095300 | 8489224250 | 21700 | 21600 | 21850 | 21600 | 4951 |
| 550 | 20250123 | 095200 | 8381530750 | 21600 | 21500 | 21600 | 21500 | 2887 |
| 551 | 20250123 | 095100 | 8319198650 | 21500 | 21450 | 21500 | 21450 | 367 |
| 552 | 20250123 | 095000 | 8311314050 | 21500 | 21550 | 21550 | 21500 | 2808 |
| 553 | 20250123 | 094900 | 8250826700 | 21550 | 21450 | 21550 | 21450 | 958 |
| 554 | 20250123 | 094800 | 8230253750 | 21350 | 21350 | 21400 | 21350 | 408 |
| 555 | 20250123 | 094700 | 8221530000 | 21350 | 21350 | 21400 | 21300 | 563 |
| 556 | 20250123 | 094600 | 8209517200 | 21400 | 21450 | 21450 | 21400 | 2074 |
| 557 | 20250123 | 094500 | 8165104450 | 21450 | 21400 | 21450 | 21350 | 532 |
| 558 | 20250123 | 094400 | 8153703550 | 21400 | 21350 | 21400 | 21350 | 426 |
| 559 | 20250123 | 094300 | 8144605600 | 21350 | 21300 | 21350 | 21300 | 445 |
| 560 | 20250123 | 094200 | 8135122600 | 21300 | 21350 | 21350 | 21300 | 400 |
| 561 | 20250123 | 094100 | 8126585500 | 21300 | 21300 | 21350 | 21300 | 209 |
| 562 | 20250123 | 094000 | 8122133350 | 21350 | 21400 | 21450 | 21350 | 1431 |
| 563 | 20250123 | 093900 | 8091518050 | 21450 | 21400 | 21550 | 21400 | 902 |
| 564 | 20250123 | 093800 | 8072169900 | 21350 | 21500 | 21500 | 21350 | 1919 |
| 565 | 20250123 | 093700 | 8031051400 | 21550 | 21400 | 21600 | 21400 | 560 |
| 566 | 20250123 | 093600 | 8019028000 | 21400 | 21600 | 21600 | 21400 | 3186 |
| 567 | 20250123 | 093500 | 7950756400 | 21600 | 21450 | 22000 | 21450 | 5939 |
| 568 | 20250123 | 093400 | 7821420650 | 21450 | 21350 | 21550 | 21350 | 8605 |
| 569 | 20250123 | 093300 | 7636814700 | 21350 | 21150 | 21400 | 21150 | 7701 |
| 570 | 20250123 | 093200 | 7473548000 | 21150 | 20950 | 21150 | 20950 | 4658 |
| 571 | 20250123 | 093100 | 7375147500 | 20900 | 21000 | 21050 | 20800 | 8714 |
| 572 | 20250123 | 093000 | 7192983600 | 21000 | 20900 | 21100 | 20750 | 5982 |
| 573 | 20250123 | 092900 | 7067451950 | 20900 | 20900 | 20950 | 20750 | 4699 |
| 574 | 20250123 | 092800 | 6969750300 | 20800 | 20800 | 20950 | 20700 | 15905 |
| 575 | 20250123 | 092700 | 6639228350 | 20900 | 21050 | 21100 | 20800 | 28569 |
| 576 | 20250123 | 092600 | 6041062350 | 21050 | 21150 | 21300 | 21000 | 16548 |
| 577 | 20250123 | 092500 | 5692355650 | 21250 | 21300 | 21300 | 21000 | 19353 |
| 578 | 20250123 | 092400 | 5283797200 | 21300 | 21450 | 21500 | 21200 | 18689 |
| 579 | 20250123 | 092300 | 4885664250 | 21450 | 21400 | 21600 | 21400 | 2021 |
| 580 | 20250123 | 092200 | 4842344900 | 21400 | 21550 | 21550 | 21350 | 9695 |
| 581 | 20250123 | 092100 | 4634493400 | 21500 | 21800 | 21800 | 21250 | 33982 |
| 582 | 20250123 | 092000 | 3904745850 | 21800 | 21950 | 22000 | 21800 | 6471 |
| 583 | 20250123 | 091900 | 3763476850 | 21950 | 21800 | 22050 | 21800 | 7099 |
| 584 | 20250123 | 091800 | 3607625700 | 21750 | 21750 | 21850 | 21700 | 833 |
| 585 | 20250123 | 091700 | 3589503750 | 21750 | 21900 | 21900 | 21750 | 1828 |
| 586 | 20250123 | 091600 | 3549580450 | 21900 | 21800 | 21900 | 21800 | 446 |
| 587 | 20250123 | 091500 | 3539833650 | 21800 | 21950 | 21950 | 21750 | 1230 |
| 588 | 20250123 | 091400 | 3512990050 | 21900 | 21800 | 21950 | 21700 | 2383 |
| 589 | 20250123 | 091300 | 3460900300 | 21750 | 21700 | 21750 | 21650 | 1938 |
| 590 | 20250123 | 091200 | 3418903500 | 21700 | 21900 | 21900 | 21700 | 3636 |
| 591 | 20250123 | 091100 | 3339708600 | 21900 | 21700 | 21900 | 21650 | 5034 |
| 592 | 20250123 | 091000 | 3230174650 | 21700 | 21950 | 22200 | 21700 | 12548 |
| 593 | 20250123 | 090900 | 2954545950 | 21950 | 21700 | 21950 | 21650 | 13005 |
| 594 | 20250123 | 090800 | 2670929700 | 21700 | 21750 | 21750 | 21600 | 1740 |
| 595 | 20250123 | 090700 | 2633250050 | 21600 | 21450 | 21800 | 21450 | 11150 |
| 596 | 20250123 | 090600 | 2392477300 | 21400 | 21650 | 21750 | 21200 | 19620 |
| 597 | 20250123 | 090500 | 1971183200 | 21550 | 21100 | 21850 | 20850 | 40225 |
| 598 | 20250123 | 090400 | 1117480300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 599 | 20250123 | 090300 | 1117480300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 600 | 20250123 | 090200 | 1117480300 | 21000 | 22250 | 22250 | 21000 | 40062 |
| 601 | 20250123 | 090100 | 254445300 | 22250 | 22850 | 22950 | 21300 | 9814 |
| 602 | 20250123 | 090000 | 34457500 | 22950 | 23300 | 23300 | 22800 | 1495 |